Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-04-24	T	LAM	0.62	0.64	0.61	0.64	0.04	210,358	145	0.60	0.64	114,482	37,000	33,000	13,500	1,500	7,000				2,081
2025-04-23	T	LAM	0.60	0.63	0.59	0.60	0.02	230,089	126	0.60	0.62	173,470	18,500	5,000	9,000	2,000	500	20,200			869
2025-04-22	T	LAM	0.57	0.60	0.57	0.58	0.01	311,448	259	0.58	0.59	97,243	22,000	15,600	50,500	1,000	11,500	68,150			18,895
2025-04-21	T	LAM	0.62	0.62	0.57	0.57	-0.03	413,247	231	0.57	0.63	225,854	35,710	6,500	72,500	1,000		65,250			4,242
2025-04-17	T	LAM	0.65	0.65	0.59	0.60	-0.02	605,838	370	0.60	0.65	303,301	88,500	37,000	59,000	7,500	14,500	89,445			4,832			260
2025-04-16	T	LAM	0.59	0.63	0.59	0.62	0.03	275,067	229	0.60	0.62	146,491	30,000	39,000	33,500		3,000	15,500			4,091		2,000
2025-04-15	T	LAM	0.62	0.62	0.58	0.59	-0.03	294,422	156	0.59	0.68	160,000	20,000	40,500	17,000	3,500	2,000	50,125			430		500	1
2025-04-14	T	LAM	0.65	0.65	0.61	0.62	-0.03	247,890	144	0.61	0.63	119,194	22,829	51,000	38,500	2,920	17,500	14,000			1,946
2025-04-11	T	LAM	0.61	0.67	0.60	0.65	0.05	446,827	265	0.62	0.65	135,354	23,000	35,000	57,500	3,100	4,000	159,000			10,005			500
2025-04-10	T	LAM	0.60	0.63	0.58	0.60	-0.01	560,577	354	0.60	0.62	277,963	15,500	101,000	96,000	500	6,000	47,500			13,729			865
2025-04-09	T	LAM	0.55	0.63	0.55	0.61	0.05	355,507	188	0.61	0.63	80,607	36,500	48,000	117,500		3,000	61,000			2,384			15
2025-04-08	T	LAM	0.60	0.63	0.55	0.56	-0.04	469,842	348	0.55	0.58	174,588	17,500	73,030	62,500	1,000	5,500	132,500			2,974
2025-04-07	T	LAM	0.57	0.61	0.56	0.60	-0.03	622,725	418	0.56	0.60	265,279	58,000	96,000	121,500	5,500	24,000	41,000			10,585			25
2025-04-04	T	LAM	0.65	0.65	0.58	0.63	-0.03	682,528	533	0.60	0.67	191,113	110,000	159,702	78,500	10,000	15,500	103,000			13,162			1,551
2025-04-03	T	LAM	0.65	0.70	0.64	0.66	-0.04	420,258	244	0.64	0.67	252,572	39,000	24,550	66,000	500	1,000	34,500			1,257			100
2025-04-02	T	LAM	0.65	0.70	0.64	0.70	0.04	183,670	130	0.65	0.70	90,264	30,000	31,540	7,500	1,000	5,000	6,000			1,034			1,262
2025-04-01	T	LAM	0.68	0.68	0.65	0.66	-0.04	668,223	443	0.64	0.70	279,631	67,200	127,000	52,000	3,140	5,000	95,612			24,320			521
2025-03-31	T	LAM	0.69	0.72	0.67	0.70	0.05	6,866,219	1,674	0.66	0.71	4,878,623	543,000	133,500	98,000	5,449	237,500	126,996			486,970			500
2025-03-28	T	LAM	0.69	0.69	0.65	0.65	-0.02	1,414,845	857	0.65	0.69	247,229	28,476	100,502	194,500	2,968	140,500	27,362			469,896			600
2025-03-27	T	LAM	0.67	0.71	0.66	0.67	-0.01	1,424,167	902	0.65	0.69	463,213	41,042	58,500	120,000	800	93,500	80,298			470,371			200
2025-03-26	T	LAM	0.65	0.70	0.64	0.68	0.02	661,466	563	0.64	0.70	211,500	136,000	76,200	115,500	3,000	11,500	53,405			10,518
2025-03-25	T	LAM	0.68	0.68	0.64	0.66	-0.02	396,513	226	0.64	0.67	180,963	42,000	87,025	46,000	500	9,000	25,000			4,100
2025-03-24	T	LAM	0.65	0.70	0.65	0.68	-0.01	436,147	287	0.64	0.70	203,943	35,000	93,500	29,000	4,000	11,500	49,011			7,901			250
2025-03-21	T	LAM	0.65	0.70	0.63	0.69	0.04	1,241,129	659	0.67	0.70	578,783	130,000	245,000	131,000	3,605	34,500	98,500			16,342
2025-03-20	T	LAM	0.63	0.65	0.60	0.65	0.03	587,538	486	0.62	0.65	254,794	28,000	172,143	39,000	7,000	19,000	8,500			42,133
2025-03-19	T	LAM	0.61	0.63	0.59	0.62	0.02	426,581	383	0.59	0.63	217,390	5,000	76,400	50,000	500	9,000	21,182			20,623
2025-03-18	T	LAM	0.57	0.61	0.57	0.61	0.03	253,130	155	0.57	0.61	101,359	26,000	33,794	57,500	500	9,000	4,005			20,272
2025-03-17	T	LAM	0.56	0.59	0.56	0.59	0.02	97,850	74	0.56	0.60	39,753	12,000	32,500	2,500		500	9,002			1,580
2025-03-14	T	LAM	0.59	0.60	0.56	0.57	-0.01	188,045	152	0.55	0.60	80,758	40,058	26,000	26,500	2,000	4,500	3,000			4,281			500
2025-03-13	T	LAM	0.56	0.59	0.55	0.58	0.04	506,502	210	0.57	0.59	193,324	66,000	109,000	67,000	1,700	42,000	19,500			5,180
2025-03-12	T	LAM	0.56	0.56	0.51	0.54	-0.03	638,424	329	0.52	0.56	247,031	57,000	158,350	83,000	500	9,000	7,500			70,033
2025-03-11	T	LAM	0.53	0.57	0.52	0.57	0.04	202,163	150	0.51	0.60	69,377	37,000	19,000	46,500	500	5,000	1,500			5,386			90
2025-03-10	T	LAM	0.56	0.56	0.53	0.53	-0.04	121,313	119	0.53	0.56	44,541	20,000	17,910	33,000		1,500	2,000			2,161
2025-03-07	T	LAM	0.54	0.57	0.54	0.57	0.02	80,317	63	0.53	0.58	53,912	5,000	11,000	8,000	500	500				641
2025-03-06	T	LAM	0.54	0.56	0.54	0.54	-0.02	125,607	92	0.54	0.57	33,941	22,964	42,000	19,000		2,000	3,500			1,740
2025-03-05	T	LAM	0.56	0.57	0.54	0.56	0.01	126,927	100	0.53	0.57	90,708	7,500	6,500	17,500	500	1,000	1,500			1,181
2025-03-04	T	LAM	0.50	0.56	0.50	0.55	0.03	355,321	195	0.52	0.57	158,480		81,700	71,500	4,980	11,500	24,000			1,149
2025-03-03	T	LAM	0.57	0.57	0.485	0.52	-0.04	686,075	425	0.50	0.54	192,846		114,800	192,500	5,962	74,500	75,000			14,408
2025-02-28	T	LAM	0.53	0.57	0.51	0.56		551,704	485	0.54	0.59	204,181	35,500	53,500	41,500	2,534	106,000	26,500			57,678			5
2025-02-27	T	LAM	0.56	0.56	0.54	0.56	0.02	247,542	118	0.53	0.59	135,572	9,000	23,000	33,500	600	39,500	1,500			870
2025-02-26	T	LAM	0.55	0.57	0.53	0.54	-0.01	720,605	397	0.52	0.56	264,637	90,000	112,000	118,000	1,391	25,500	69,500			30,842			643
2025-02-25	T	LAM	0.52	0.55	0.51	0.55	0.01	402,220	337	0.52	0.56	146,588	39,741	34,500	25,500	1,650	9,500	108,500			12,979			2,000
2025-02-24	T	LAM	0.59	0.59	0.51	0.54	-0.05	2,032,907	841	0.53	0.55	652,012	154,500	822,000	169,500	6,000	27,500	138,000			38,501			2,107
2025-02-21	T	LAM	0.54	0.60	0.54	0.59	0.05	423,478	397	0.56	0.60	178,374	31,947	143,477	23,000	1,000	11,000	500			10,257
2025-02-20	T	LAM	0.55	0.55	0.53	0.54	-0.01	197,370	175	0.53	0.55	63,969	9,000	37,000	63,000		2,000	3,000			18,102
2025-02-19	T	LAM	0.54	0.55	0.53	0.55	0.01	128,053	111	0.53	0.60	17,660	13,000	28,510	34,000	500	1,000	1,500			7,291			1,052
2025-02-18	T	LAM	0.56	0.57	0.53	0.54	-0.02	307,916	208	0.54	0.58	103,913	13,500	52,500	96,000	2,000	11,500	5,000			6,853
2025-02-14	T	LAM	0.57	0.58	0.53	0.56	-0.02	574,963	242	0.53	0.60	325,629	32,500	99,000	70,000	1,500	12,000	30,000			1,338
2025-02-13	T	LAM	0.57	0.60	0.57	0.58	0.01	140,291	129	0.57	0.62	57,192	9,500	44,500	20,000	500	4,000	1,000			2,509
2025-02-12	T	LAM	0.58	0.61	0.57	0.57	-0.03	271,910	274	0.57	0.63	83,214	29,000	108,110	28,000	7,150	6,000	5,861			4,575
2025-02-11	T	LAM	0.60	0.61	0.59	0.60		81,431	157	0.59	0.64	39,336	19,500	500	4,000		3,000	4,500			5,462
2025-02-10	T	LAM	0.60	0.62	0.60	0.60		217,260	131	0.60	0.64	122,755	47,840	21,000	14,000		4,000	4,500			3,000
2025-02-07	T	LAM	0.61	0.63	0.59	0.60	-0.01	290,450	193	0.58	0.64	94,521	9,000	78,239	53,500	1,500	4,000	46,500			700			100
2025-02-06	T	LAM	0.63	0.63	0.60	0.61	-0.03	300,359	177	0.60	0.62	68,627	44,000	113,500	42,500	2,500	2,500	22,000			2,972
2025-02-05	T	LAM	0.63	0.65	0.61	0.64	0.02	430,728	201	0.60	0.66	174,855	18,000	95,850	69,500	2,000	33,500	13,000			17,973
2025-02-04	T	LAM	0.61	0.64	0.60	0.62	0.02	360,713	330	0.61	0.63	171,859	22,500	34,800	73,000	2,000	14,500	15,000			1,554
2025-02-03	T	LAM	0.56	0.62	0.56	0.60		748,932	499	0.60	0.61	144,142	192,000	282,562	46,000	2,823	8,000	20,706			44,887			100
2025-01-31	T	LAM	0.61	0.64	0.59	0.60	-0.01	2,034,194	862	0.60	0.64	1,327,966	94,820	440,775	76,000	2,000	19,000	26,000			24,505
2025-01-30	T	LAM	0.58	0.61	0.58	0.61	0.03	247,907	216	0.58	0.61	115,199	42,500	45,000	35,500	1,000	3,000	3,500			334
2025-01-29	T	LAM	0.58	0.60	0.58	0.58	-0.01	212,194	229	0.57	0.59	74,114	5,500	48,500	48,500	900	3,500	25,000			4,480			500
2025-01-28	T	LAM	0.61	0.65	0.57	0.59	-0.01	313,854	320	0.59	0.62	160,085	18,500	66,462	37,000		5,000	18,618			7,188
2025-01-27	T	LAM	0.60	0.66	0.56	0.60	-0.04	929,644	875	0.56	0.64	339,889	101,500	269,600	93,500	4,200	41,000	33,500			16,302